|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Wed July 20, 2022 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Aug22 |
220720 |
1476.00 |
1477.00 |
1446.00 |
1449.00 |
-28.25 |
22,423 |
52,384 |
-986 |
Hover/Click |
|
Sep22 |
220720 |
1371.50 |
1373.50 |
1346.25 |
1350.50 |
-25.00 |
8,832 |
23,390 |
+529 |
Hover/Click |
|
Nov22 |
220720 |
1354.00 |
1356.25 |
1327.75 |
1332.25 |
-26.00 |
81,211 |
323,374 |
-506 |
Hover/Click |
|
Jan23 |
220720 |
1361.75 |
1363.50 |
1335.25 |
1340.00 |
-25.75 |
10,412 |
61,594 |
-1 |
Hover/Click |
|
Mar23 |
220720 |
1361.75 |
1363.75 |
1336.00 |
1340.75 |
-25.00 |
12,978 |
56,013 |
+121 |
Hover/Click |
|
May23 |
220720 |
1362.50 |
1362.50 |
1336.25 |
1341.00 |
-24.50 |
5,449 |
36,312 |
-547 |
Hover/Click |
|
Jul23 |
220720 |
1357.75 |
1357.75 |
1332.75 |
1337.50 |
-24.00 |
2,395 |
34,394 |
+207 |
Hover/Click |
|
Aug23 |
220720 |
1319.50 |
1321.25 |
1312.25 |
1313.00 |
-24.50 |
79 |
600 |
+37 |
Hover/Click |
|
Sep23 |
220720 |
1269.50 |
1269.50 |
1264.50 |
1268.50 |
-23.25 |
69 |
930 |
+21 |
Hover/Click |
|
Nov23 |
220720 |
1265.50 |
1266.75 |
1244.50 |
1250.25 |
-22.50 |
643 |
14,352 |
-58 |
Hover/Click |
|
Jan24 |
220720 |
1252.75 |
1252.75 |
1247.75 |
1252.75 |
-22.75 |
21 |
779 |
-1 |
Hover/Click |
|
Mar24 |
220720 |
1245.50 |
1245.50 |
1241.25 |
1245.50 |
-22.50 |
62 |
170 |
+16 |
Hover/Click |
|
May24 |
220720 |
1249.25 |
1251.50 |
1237.75 |
1241.50 |
-23.00 |
10 |
950 |
-2 |
Hover/Click |
|
Jul24 |
220720 |
1239.50 |
1239.50 |
1235.25 |
1239.50 |
-22.75 |
0 |
108 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
144,588 |
606,180 |
-1,170 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Aug22 |
220720 |
435.00 |
437.80 |
430.40 |
436.50 |
+1.50 |
13,884 |
52,005 |
-3,155 |
Hover/Click |
|
Sep22 |
220720 |
406.30 |
407.90 |
400.30 |
406.50 |
+0.20 |
11,692 |
52,521 |
+1,087 |
Hover/Click |
|
Oct22 |
220720 |
392.90 |
393.80 |
386.70 |
392.50 |
-0.50 |
6,210 |
39,954 |
+475 |
Hover/Click |
|
Dec22 |
220720 |
391.50 |
392.20 |
385.00 |
390.90 |
-0.70 |
26,260 |
171,429 |
+869 |
Hover/Click |
|
Jan23 |
220720 |
390.30 |
390.60 |
383.80 |
389.60 |
-0.80 |
4,601 |
29,796 |
+256 |
Hover/Click |
|
Mar23 |
220720 |
385.40 |
386.80 |
380.60 |
386.20 |
-1.00 |
2,422 |
27,004 |
+141 |
Hover/Click |
|
May23 |
220720 |
379.50 |
384.80 |
378.60 |
384.10 |
-0.70 |
613 |
13,372 |
-17 |
Hover/Click |
|
Jul23 |
220720 |
383.40 |
383.60 |
377.40 |
382.90 |
-0.60 |
318 |
8,473 |
+91 |
Hover/Click |
|
Aug23 |
220720 |
373.60 |
378.10 |
372.80 |
377.90 |
-0.10 |
56 |
1,764 |
-1 |
Hover/Click |
|
Sep23 |
220720 |
367.70 |
372.00 |
366.60 |
371.10 |
+0.30 |
40 |
1,533 |
-7 |
Hover/Click |
| Total Volume and Open Interest |
66,146 |
402,538 |
-256 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Aug22 |
220720 |
61.89 |
62.53 |
59.76 |
60.03 |
-1.86 |
15,871 |
48,999 |
-3,986 |
Hover/Click |
|
Sep22 |
220720 |
60.83 |
61.43 |
58.50 |
58.82 |
-1.96 |
15,996 |
44,050 |
+1,141 |
Hover/Click |
|
Oct22 |
220720 |
59.85 |
60.50 |
57.62 |
57.95 |
-1.96 |
10,529 |
30,618 |
+527 |
Hover/Click |
|
Dec22 |
220720 |
59.54 |
60.12 |
57.21 |
57.60 |
-1.92 |
44,401 |
136,344 |
-320 |
Hover/Click |
|
Jan23 |
220720 |
59.34 |
59.91 |
57.08 |
57.45 |
-1.90 |
6,967 |
35,614 |
-61 |
Hover/Click |
|
Mar23 |
220720 |
59.00 |
59.53 |
56.77 |
57.15 |
-1.85 |
3,653 |
30,697 |
+50 |
Hover/Click |
|
May23 |
220720 |
58.70 |
59.23 |
56.54 |
56.93 |
-1.84 |
1,692 |
21,276 |
+26 |
Hover/Click |
|
Jul23 |
220720 |
58.20 |
58.93 |
56.17 |
56.55 |
-1.87 |
1,368 |
14,546 |
+110 |
Hover/Click |
|
Aug23 |
220720 |
57.50 |
58.40 |
56.01 |
56.06 |
-1.86 |
179 |
1,170 |
-5 |
Hover/Click |
|
Sep23 |
220720 |
57.25 |
57.89 |
55.52 |
55.63 |
-1.84 |
99 |
1,190 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
101,192 |
376,119 |
-2,343 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Nov22 |
220720 |
835.2 |
842.9 |
810.1 |
817.2 |
-21.8 |
10,412 |
80,543 |
-19 |
Hover/Click |
|
Jan23 |
220720 |
842.9 |
849.0 |
818.6 |
825.5 |
-21.0 |
2,222 |
25,293 |
+94 |
Hover/Click |
|
Mar23 |
220720 |
847.7 |
855.4 |
825.8 |
832.9 |
-20.6 |
753 |
10,694 |
+59 |
Hover/Click |
|
May23 |
220720 |
862.8 |
862.8 |
830.9 |
838.1 |
-20.9 |
657 |
6,506 |
+105 |
Hover/Click |
|
Jul23 |
220720 |
866.0 |
866.0 |
834.1 |
841.4 |
-20.8 |
520 |
3,163 |
+320 |
Hover/Click |
| Total Volume and Open Interest |
14,666 |
129,473 |
+552 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Sep22 |
220720 |
595.50 |
600.50 |
589.00 |
592.25 |
-4.50 |
75,978 |
377,535 |
-9,534 |
Hover/Click |
|
Dec22 |
220720 |
594.00 |
597.50 |
585.25 |
590.00 |
-5.25 |
124,007 |
577,162 |
+1,839 |
Hover/Click |
|
Mar23 |
220720 |
600.50 |
603.50 |
591.25 |
596.25 |
-5.25 |
24,126 |
131,232 |
-588 |
Hover/Click |
|
May23 |
220720 |
604.00 |
607.50 |
595.75 |
600.75 |
-4.50 |
7,225 |
59,763 |
-392 |
Hover/Click |
|
Jul23 |
220720 |
603.25 |
606.25 |
595.00 |
600.50 |
-3.50 |
5,550 |
69,957 |
+66 |
Hover/Click |
|
Sep23 |
220720 |
575.50 |
579.50 |
570.00 |
574.50 |
-2.75 |
926 |
14,129 |
+290 |
Hover/Click |
|
Dec23 |
220720 |
565.75 |
568.00 |
559.00 |
564.00 |
-1.50 |
2,727 |
57,131 |
+671 |
Hover/Click |
|
Mar24 |
220720 |
573.00 |
575.25 |
567.25 |
572.00 |
-1.25 |
59 |
3,388 |
+35 |
Hover/Click |
|
May24 |
220720 |
571.50 |
578.25 |
571.00 |
575.25 |
-1.25 |
203 |
951 |
+200 |
Hover/Click |
|
Jul24 |
220720 |
574.00 |
576.75 |
569.75 |
574.00 |
-1.00 |
4 |
645 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
240,870 |
1,295,855 |
-7,444 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Sep22 |
220720 |
810.25 |
843.50 |
801.00 |
819.50 |
+7.25 |
42,326 |
134,718 |
-1,227 |
Hover/Click |
|
Dec22 |
220720 |
824.25 |
859.25 |
816.75 |
835.25 |
+7.25 |
20,925 |
75,349 |
-625 |
Hover/Click |
|
Mar23 |
220720 |
838.25 |
873.25 |
832.25 |
848.75 |
+5.50 |
6,326 |
33,030 |
+826 |
Hover/Click |
|
May23 |
220720 |
846.25 |
879.00 |
840.25 |
855.25 |
+4.50 |
2,518 |
6,814 |
-87 |
Hover/Click |
|
Jul23 |
220720 |
835.00 |
865.75 |
830.00 |
843.50 |
+2.25 |
2,447 |
25,344 |
-115 |
Hover/Click |
|
Sep23 |
220720 |
832.25 |
862.25 |
827.25 |
840.25 |
+1.25 |
1,032 |
4,240 |
+413 |
Hover/Click |
| Total Volume and Open Interest |
76,057 |
290,864 |
-724 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Sep22 |
220720 |
869.75 |
897.75 |
858.00 |
870.50 |
+1.25 |
16,596 |
76,620 |
-147 |
Hover/Click |
|
Dec22 |
220720 |
876.75 |
904.75 |
866.00 |
877.75 |
+1.00 |
9,931 |
46,893 |
-147 |
Hover/Click |
|
Mar23 |
220720 |
878.75 |
909.75 |
871.75 |
883.25 |
+1.00 |
2,408 |
19,192 |
+178 |
Hover/Click |
|
May23 |
220720 |
883.00 |
911.25 |
874.00 |
885.25 |
+0.75 |
988 |
4,182 |
-31 |
Hover/Click |
|
Jul23 |
220720 |
872.50 |
897.25 |
862.25 |
872.75 |
-1.75 |
1,204 |
7,005 |
-21 |
Hover/Click |
|
Sep23 |
220720 |
890.50 |
892.50 |
859.25 |
869.00 |
-2.50 |
622 |
1,945 |
+3 |
Hover/Click |
|
Dec23 |
220720 |
874.75 |
891.75 |
858.25 |
869.50 |
-2.75 |
144 |
773 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
31,895 |
156,873 |
-162 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Sep22 |
220720 |
930.25 |
956.00 |
920.25 |
924.25 |
-5.50 |
2,793 |
26,229 |
-119 |
Hover/Click |
|
Dec22 |
220720 |
934.25 |
967.00 |
931.25 |
935.25 |
-6.25 |
1,737 |
23,129 |
-8 |
Hover/Click |
|
Mar23 |
220720 |
954.50 |
978.75 |
946.75 |
947.50 |
-7.00 |
809 |
6,928 |
+244 |
Hover/Click |
|
May23 |
220720 |
968.75 |
983.75 |
956.00 |
956.00 |
-7.50 |
492 |
1,647 |
+26 |
Hover/Click |
|
Jul23 |
220720 |
976.00 |
981.00 |
960.25 |
960.25 |
-9.00 |
183 |
588 |
+30 |
Hover/Click |
|
Sep23 |
220720 |
937.75 |
948.00 |
925.00 |
925.00 |
-12.00 |
143 |
1,081 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
6,168 |
59,854 |
+178 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Sep22 |
220720 |
480.00 |
485.00 |
477.00 |
477.50 |
-1.75 |
46 |
918 |
-14 |
Hover/Click |
|
Dec22 |
220720 |
462.50 |
467.00 |
453.00 |
455.00 |
-6.75 |
130 |
1,314 |
+8 |
Hover/Click |
|
Mar23 |
220720 |
452.00 |
452.00 |
445.00 |
445.00 |
-7.00 |
22 |
228 |
+13 |
Hover/Click |
|
May23 |
220720 |
439.25 |
439.25 |
439.25 |
439.25 |
-7.00 |
3 |
15 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
203 |
2,506 |
+6 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Jul22 |
220714 |
16.14 |
16.14 |
16.14 |
16.14 |
-0.08 |
4 |
5 |
-2 |
Hover/Click |
|
Sep22 |
220720 |
17.12 |
17.23 |
16.76 |
16.94 |
-0.22 |
1,110 |
7,512 |
-158 |
Hover/Click |
|
Nov22 |
220720 |
17.38 |
17.40 |
17.04 |
17.17 |
-0.21 |
49 |
325 |
+36 |
Hover/Click |
|
Jan23 |
220720 |
17.28 |
17.28 |
17.28 |
17.28 |
-0.20 |
4 |
47 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
1,163 |
7,911 |
-120 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Aug22 |
220720 |
135.735 |
136.300 |
135.500 |
135.750 |
+0.015 |
17,865 |
47,665 |
-3,717 |
Hover/Click |
|
Oct22 |
220720 |
141.050 |
141.800 |
140.850 |
141.330 |
+0.230 |
19,622 |
112,993 |
+3,033 |
Hover/Click |
|
Dec22 |
220720 |
146.750 |
147.285 |
146.500 |
146.830 |
+0.080 |
8,945 |
54,014 |
-33 |
Hover/Click |
|
Feb23 |
220720 |
151.685 |
151.950 |
151.200 |
151.350 |
-0.250 |
4,090 |
28,155 |
+654 |
Hover/Click |
|
Apr23 |
220720 |
154.200 |
154.800 |
154.035 |
154.200 |
-0.335 |
1,065 |
16,601 |
+133 |
Hover/Click |
|
Jun23 |
220720 |
149.250 |
149.535 |
148.900 |
149.200 |
-0.180 |
305 |
4,777 |
+24 |
Hover/Click |
| Total Volume and Open Interest |
51,989 |
266,059 |
+135 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Aug22 |
220720 |
178.830 |
179.650 |
177.630 |
177.830 |
-0.920 |
6,024 |
12,233 |
-941 |
Hover/Click |
|
Sep22 |
220720 |
181.900 |
182.600 |
180.580 |
180.985 |
-0.815 |
4,474 |
11,518 |
+876 |
Hover/Click |
|
Oct22 |
220720 |
184.600 |
185.330 |
183.435 |
183.750 |
-0.830 |
2,460 |
5,569 |
+218 |
Hover/Click |
|
Nov22 |
220720 |
186.200 |
187.080 |
185.150 |
185.500 |
-1.000 |
901 |
3,613 |
-30 |
Hover/Click |
|
Jan23 |
220720 |
186.900 |
187.250 |
185.500 |
185.800 |
-1.030 |
410 |
3,216 |
-12 |
Hover/Click |
|
Mar23 |
220720 |
188.100 |
188.235 |
186.685 |
187.235 |
-0.750 |
107 |
813 |
+21 |
Hover/Click |
|
Apr23 |
220720 |
190.100 |
190.100 |
188.950 |
189.485 |
-0.500 |
48 |
501 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
14,457 |
37,825 |
+157 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Aug22 |
220720 |
114.000 |
115.180 |
113.600 |
114.880 |
+2.050 |
16,806 |
31,169 |
-2,562 |
Hover/Click |
|
Oct22 |
220720 |
95.330 |
96.200 |
94.450 |
96.030 |
+1.530 |
14,402 |
76,527 |
+1,532 |
Hover/Click |
|
Dec22 |
220720 |
86.030 |
86.950 |
85.630 |
86.850 |
+1.170 |
6,205 |
45,423 |
+985 |
Hover/Click |
|
Feb23 |
220720 |
88.950 |
89.630 |
88.600 |
89.550 |
+0.800 |
2,684 |
20,061 |
+692 |
Hover/Click |
|
Apr23 |
220720 |
91.950 |
92.230 |
91.380 |
92.130 |
+0.380 |
1,079 |
12,800 |
-24 |
Hover/Click |
|
May23 |
220720 |
95.250 |
95.680 |
95.000 |
95.650 |
+0.650 |
3 |
277 |
+0 |
|
|
Jun23 |
220720 |
100.200 |
100.450 |
99.750 |
100.130 |
+0.200 |
653 |
5,541 |
+264 |
Hover/Click |
|
Jul23 |
220720 |
99.600 |
100.000 |
99.500 |
99.800 |
+0.350 |
200 |
1,410 |
+26 |
Hover/Click |
| Total Volume and Open Interest |
42,410 |
194,137 |
+1,114 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Jul22 |
220720 |
22.51 |
22.55 |
22.51 |
22.55 |
+0.01 |
301 |
4,451 |
-48 |
Hover/Click |
|
Aug22 |
220720 |
20.46 |
20.73 |
20.34 |
20.69 |
+0.23 |
761 |
4,899 |
+1 |
Hover/Click |
|
Sep22 |
220720 |
20.44 |
20.53 |
20.32 |
20.51 |
+0.07 |
431 |
4,046 |
-61 |
Hover/Click |
|
Oct22 |
220720 |
20.90 |
20.99 |
20.84 |
20.91 |
-0.04 |
159 |
3,448 |
+56 |
Hover/Click |
|
Nov22 |
220720 |
20.95 |
20.98 |
20.80 |
20.98 |
+0.11 |
104 |
3,184 |
-1 |
Hover/Click |
|
Dec22 |
220720 |
20.56 |
20.56 |
20.43 |
20.50 |
unch |
48 |
2,906 |
-24 |
Hover/Click |
|
Jan23 |
220720 |
19.71 |
19.83 |
19.70 |
19.83 |
-0.13 |
11 |
1,632 |
+2 |
Hover/Click |
|
Feb23 |
220720 |
19.51 |
19.58 |
19.41 |
19.57 |
-0.14 |
8 |
1,177 |
+1 |
Hover/Click |
|
Mar23 |
220720 |
19.15 |
19.30 |
19.15 |
19.30 |
-0.14 |
4 |
1,121 |
+0 |
Hover/Click |
|
Apr23 |
220720 |
19.13 |
19.13 |
19.13 |
19.13 |
-0.12 |
6 |
815 |
-1 |
Hover/Click |
|
May23 |
220720 |
19.10 |
19.10 |
19.04 |
19.04 |
-0.06 |
13 |
802 |
+1 |
Hover/Click |
|
Jun23 |
220720 |
19.00 |
19.00 |
19.00 |
19.00 |
-0.10 |
9 |
629 |
+0 |
Hover/Click |
|
Jul23 |
220720 |
19.03 |
19.03 |
19.02 |
19.03 |
-0.07 |
1 |
428 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
1,858 |
30,568 |
-71 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Sep22 |
220720 |
2353 |
2387 |
2351 |
2368 |
+21 |
16,540 |
130,173 |
-1,269 |
Hover/Click |
|
Dec22 |
220720 |
2390 |
2420 |
2385 |
2403 |
+21 |
8,926 |
80,647 |
-247 |
Hover/Click |
|
Mar23 |
220720 |
2410 |
2440 |
2403 |
2424 |
+21 |
2,749 |
51,820 |
+268 |
Hover/Click |
|
May23 |
220720 |
2421 |
2447 |
2410 |
2430 |
+21 |
620 |
23,355 |
-76 |
Hover/Click |
|
Jul23 |
220720 |
2435 |
2453 |
2423 |
2439 |
+21 |
245 |
7,732 |
-6 |
Hover/Click |
|
Sep23 |
220720 |
2441 |
2459 |
2430 |
2444 |
+20 |
148 |
5,853 |
+0 |
Hover/Click |
|
Dec23 |
220720 |
2439 |
2447 |
2435 |
2442 |
+21 |
120 |
7,949 |
+53 |
Hover/Click |
| Total Volume and Open Interest |
29,608 |
308,658 |
-1,123 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Jul22 |
220719 |
220.40 |
220.40 |
220.40 |
220.40 |
+1.30 |
2 |
54 |
-4 |
Hover/Click |
|
Sep22 |
220720 |
216.00 |
218.60 |
213.95 |
218.15 |
+1.65 |
26,259 |
94,474 |
-2,947 |
Hover/Click |
|
Dec22 |
220720 |
211.50 |
214.35 |
209.90 |
213.95 |
+1.75 |
14,291 |
51,740 |
+401 |
Hover/Click |
|
Mar23 |
220720 |
207.95 |
210.15 |
205.95 |
209.85 |
+1.65 |
6,487 |
28,218 |
+311 |
Hover/Click |
|
May23 |
220720 |
205.45 |
207.60 |
203.45 |
207.30 |
+1.60 |
2,355 |
8,647 |
-26 |
Hover/Click |
|
Jul23 |
220720 |
203.95 |
205.60 |
201.40 |
205.25 |
+1.55 |
868 |
3,410 |
-51 |
Hover/Click |
| Total Volume and Open Interest |
50,983 |
197,893 |
-2,446 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Sep22 |
220720 |
155.55 |
156.00 |
152.80 |
154.70 |
-2.65 |
567 |
8,010 |
-205 |
Hover/Click |
|
Nov22 |
220720 |
153.35 |
153.60 |
151.10 |
152.50 |
-2.85 |
118 |
1,399 |
+58 |
Hover/Click |
|
Jan23 |
220720 |
153.05 |
153.05 |
153.05 |
153.05 |
-2.85 |
9 |
998 |
-2 |
Hover/Click |
|
Mar23 |
220720 |
154.55 |
154.55 |
154.55 |
154.55 |
-3.35 |
0 |
82 |
+0 |
Hover/Click |
|
May23 |
220720 |
157.10 |
157.10 |
157.10 |
157.10 |
-3.35 |
0 |
48 |
+0 |
Hover/Click |
|
Jul23 |
220720 |
157.95 |
157.95 |
157.95 |
157.95 |
-3.35 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
694 |
10,537 |
-149 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Oct22 |
220720 |
18.87 |
18.94 |
18.63 |
18.67 |
-0.17 |
50,322 |
312,293 |
-3,697 |
Hover/Click |
|
Mar23 |
220720 |
19.10 |
19.12 |
18.83 |
18.85 |
-0.18 |
15,936 |
181,093 |
+1,506 |
Hover/Click |
|
May23 |
220720 |
18.34 |
18.39 |
18.11 |
18.13 |
-0.18 |
6,183 |
70,323 |
-497 |
Hover/Click |
|
Jul23 |
220720 |
17.89 |
17.89 |
17.61 |
17.63 |
-0.17 |
3,775 |
50,493 |
+331 |
Hover/Click |
|
Oct23 |
220720 |
17.68 |
17.68 |
17.40 |
17.43 |
-0.15 |
1,898 |
37,402 |
+331 |
Hover/Click |
|
Mar24 |
220720 |
17.75 |
17.75 |
17.51 |
17.53 |
-0.11 |
505 |
21,532 |
+102 |
Hover/Click |
|
May24 |
220720 |
17.00 |
17.00 |
16.87 |
16.90 |
-0.07 |
306 |
5,567 |
+149 |
Hover/Click |
|
Jul24 |
220720 |
16.57 |
16.57 |
16.47 |
16.52 |
-0.03 |
64 |
8,339 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
79,151 |
701,321 |
-1,664 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Sep22 |
220720 |
1734 |
1755 |
1734 |
1747 |
+13 |
4,642 |
67,212 |
+33 |
Hover/Click |
|
Dec22 |
220720 |
1779 |
1795 |
1778 |
1790 |
+12 |
3,502 |
78,626 |
+224 |
Hover/Click |
|
Mar23 |
220720 |
1778 |
1794 |
1778 |
1788 |
+10 |
1,474 |
56,305 |
-104 |
Hover/Click |
|
May23 |
220720 |
1778 |
1791 |
1774 |
1785 |
+7 |
615 |
20,939 |
-1 |
Hover/Click |
|
Jul23 |
220720 |
1788 |
1793 |
1778 |
1789 |
+7 |
207 |
12,419 |
+54 |
Hover/Click |
|
Sep23 |
220720 |
1792 |
1797 |
1782 |
1793 |
+8 |
50 |
8,315 |
-1 |
Hover/Click |
|
Dec23 |
220720 |
1790 |
1790 |
1788 |
1788 |
+8 |
29 |
10,066 |
+16 |
Hover/Click |
| Total Volume and Open Interest |
10,520 |
255,785 |
+222 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Oct22 |
220720 |
539.00 |
543.00 |
535.70 |
535.90 |
-3.70 |
3,791 |
41,107 |
+505 |
Hover/Click |
|
Dec22 |
220720 |
519.10 |
522.30 |
516.30 |
516.70 |
-3.00 |
2,439 |
14,896 |
+215 |
Hover/Click |
|
Mar23 |
220720 |
509.60 |
512.90 |
506.90 |
507.40 |
-2.60 |
546 |
10,399 |
+128 |
Hover/Click |
|
May23 |
220720 |
500.30 |
502.50 |
497.80 |
498.40 |
-2.40 |
206 |
4,196 |
+10 |
Hover/Click |
|
Aug23 |
220720 |
492.00 |
492.80 |
489.70 |
489.70 |
-2.60 |
194 |
3,416 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
7,339 |
77,674 |
+940 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Oct22 |
220720 |
99.90 |
101.14 |
99.89 |
100.38 |
+0.18 |
11 |
130 |
-2 |
Hover/Click |
|
Dec22 |
220720 |
92.75 |
94.85 |
91.16 |
92.81 |
+0.43 |
21,833 |
105,318 |
+358 |
Hover/Click |
|
Mar23 |
220720 |
89.17 |
90.92 |
87.44 |
88.90 |
+0.25 |
6,560 |
32,744 |
+95 |
Hover/Click |
|
May23 |
220720 |
87.17 |
89.05 |
85.68 |
87.06 |
+0.32 |
2,222 |
14,816 |
-176 |
Hover/Click |
|
Jul23 |
220720 |
85.40 |
87.09 |
83.87 |
85.14 |
+0.32 |
1,089 |
7,944 |
+199 |
Hover/Click |
|
Oct23 |
220720 |
79.62 |
79.62 |
79.62 |
79.62 |
+0.31 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
32,895 |
178,182 |
+691 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Sep22 |
220720 |
648.1 |
648.8 |
623.1 |
631.6 |
-14.7 |
176 |
1,439 |
+11 |
|
|
Nov22 |
220720 |
632.5 |
633.0 |
626.1 |
630.2 |
-4.7 |
24 |
373 |
+11 |
|
|
Jan23 |
220720 |
650.3 |
650.3 |
650.3 |
650.3 |
-4.7 |
4 |
58 |
-2 |
|
|
Mar23 |
220720 |
682.6 |
682.6 |
682.6 |
682.6 |
-4.7 |
0 |
9 |
+0 |
|
|
May23 |
220720 |
682.7 |
682.7 |
682.7 |
682.7 |
-4.7 |
0 |
1 |
+0 |
|
|
Jul23 |
220720 |
677.7 |
677.7 |
677.7 |
677.7 |
unch |
|
|
|
|
| Total Volume and Open Interest |
204 |
1,880 |
+20 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Aug22 |
220720 |
103.60 |
104.39 |
101.51 |
102.26 |
-1.96 |
84,669 |
48,888 |
-16,233 |
Hover/Click |
|
Sep22 |
220720 |
100.34 |
100.72 |
98.16 |
99.88 |
-0.86 |
291,700 |
277,883 |
+10,754 |
Hover/Click |
|
Oct22 |
220720 |
97.06 |
97.54 |
95.10 |
96.88 |
-0.57 |
89,402 |
136,853 |
+7,479 |
Hover/Click |
|
Nov22 |
220720 |
94.33 |
94.94 |
92.70 |
94.45 |
-0.26 |
52,963 |
80,828 |
-354 |
Hover/Click |
|
Dec22 |
220720 |
92.14 |
92.83 |
90.58 |
92.42 |
-0.01 |
85,315 |
200,983 |
-7,151 |
Hover/Click |
|
Jan23 |
220720 |
90.10 |
91.04 |
88.80 |
90.72 |
+0.18 |
30,103 |
54,695 |
-3,048 |
Hover/Click |
|
Feb23 |
220720 |
88.58 |
89.56 |
87.43 |
89.30 |
+0.29 |
12,847 |
57,520 |
-265 |
Hover/Click |
|
Mar23 |
220720 |
87.32 |
88.36 |
86.15 |
88.10 |
+0.33 |
15,719 |
49,757 |
-1,834 |
Hover/Click |
|
Apr23 |
220720 |
85.67 |
87.19 |
85.16 |
87.08 |
+0.35 |
4,784 |
34,843 |
-409 |
Hover/Click |
|
May23 |
220720 |
84.70 |
86.33 |
84.70 |
86.21 |
+0.34 |
3,945 |
32,232 |
+978 |
Hover/Click |
|
Jun23 |
220720 |
84.93 |
85.70 |
83.56 |
85.42 |
+0.29 |
31,511 |
145,718 |
-1,227 |
Hover/Click |
|
Jul23 |
220720 |
83.27 |
84.91 |
82.98 |
84.69 |
+0.25 |
1,976 |
28,199 |
+110 |
Hover/Click |
|
Aug23 |
220720 |
83.30 |
84.01 |
82.87 |
84.01 |
+0.21 |
1,565 |
22,587 |
+687 |
Hover/Click |
|
Sep23 |
220720 |
82.17 |
83.41 |
81.99 |
83.38 |
+0.20 |
3,551 |
24,262 |
+1,002 |
Hover/Click |
|
Oct23 |
220720 |
82.78 |
82.78 |
81.71 |
82.78 |
+0.17 |
1,816 |
24,287 |
+759 |
Hover/Click |
|
Nov23 |
220720 |
82.22 |
82.22 |
81.22 |
82.22 |
+0.13 |
1,293 |
18,823 |
+127 |
Hover/Click |
| Total Volume and Open Interest |
739,986 |
1,595,494 |
-7,129 |
|
| e-miNY Crude Oil(NYM) |
|
Sep22 |
220720 |
100.375 |
100.700 |
98.175 |
99.875 |
-0.875 |
30,631 |
3,467 |
+430 |
|
|
Oct22 |
220720 |
97.000 |
97.550 |
95.125 |
96.875 |
-0.575 |
194 |
463 |
+41 |
|
|
Nov22 |
220720 |
94.500 |
94.600 |
93.100 |
94.450 |
-0.250 |
45 |
48 |
-12 |
|
|
Dec22 |
220720 |
92.325 |
92.425 |
90.900 |
92.425 |
unch |
51 |
308 |
+9 |
|
|
Jan23 |
220720 |
90.725 |
90.725 |
89.500 |
90.725 |
+0.175 |
2 |
89 |
+0 |
|
|
Feb23 |
220720 |
87.800 |
89.300 |
87.800 |
89.300 |
+0.300 |
0 |
7 |
+0 |
|
|
Mar23 |
220720 |
88.100 |
88.100 |
86.900 |
88.100 |
+0.325 |
2 |
15 |
+0 |
|
|
Apr23 |
220720 |
87.075 |
87.075 |
85.900 |
87.075 |
+0.350 |
0 |
3 |
+0 |
|
|
May23 |
220720 |
86.200 |
86.200 |
85.100 |
86.200 |
+0.325 |
0 |
2 |
+0 |
|
|
Jun23 |
220720 |
85.425 |
85.425 |
85.425 |
85.425 |
+0.300 |
2 |
12 |
+0 |
|
| Total Volume and Open Interest |
34,603 |
5,801 |
+145 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Aug22 |
220720 |
363.08 |
366.35 |
352.05 |
360.43 |
-2.25 |
33,674 |
44,702 |
-2,196 |
Hover/Click |
|
Sep22 |
220720 |
357.30 |
360.73 |
347.24 |
355.65 |
-1.23 |
34,817 |
56,120 |
+1,759 |
Hover/Click |
|
Oct22 |
220720 |
352.98 |
354.51 |
342.00 |
350.21 |
-0.57 |
16,537 |
25,739 |
+618 |
Hover/Click |
|
Nov22 |
220720 |
339.99 |
348.51 |
336.88 |
344.78 |
-0.11 |
9,895 |
19,251 |
+361 |
Hover/Click |
|
Dec22 |
220720 |
342.25 |
343.44 |
331.98 |
339.77 |
+0.06 |
14,942 |
33,870 |
+564 |
Hover/Click |
|
Jan23 |
220720 |
336.92 |
338.77 |
327.89 |
335.60 |
+0.40 |
6,836 |
12,224 |
+1,141 |
Hover/Click |
|
Feb23 |
220720 |
327.68 |
332.81 |
322.64 |
330.44 |
+0.75 |
4,497 |
7,498 |
+157 |
Hover/Click |
|
Mar23 |
220720 |
325.00 |
325.94 |
316.16 |
323.97 |
+0.96 |
5,399 |
13,231 |
+373 |
Hover/Click |
|
Apr23 |
220720 |
312.35 |
318.90 |
310.10 |
317.24 |
+1.02 |
2,876 |
19,970 |
+266 |
Hover/Click |
|
May23 |
220720 |
308.32 |
313.90 |
305.70 |
312.32 |
+0.74 |
858 |
3,542 |
-9 |
Hover/Click |
|
Jun23 |
220720 |
304.00 |
310.77 |
301.31 |
308.20 |
+0.38 |
1,303 |
10,485 |
+201 |
Hover/Click |
|
Jul23 |
220720 |
305.02 |
305.30 |
305.02 |
305.30 |
+0.44 |
277 |
2,089 |
-29 |
Hover/Click |
|
Aug23 |
220720 |
302.32 |
302.51 |
297.91 |
302.32 |
+0.56 |
170 |
1,342 |
+45 |
Hover/Click |
|
Sep23 |
220720 |
299.03 |
299.36 |
294.66 |
299.03 |
+0.77 |
38 |
1,406 |
+14 |
Hover/Click |
| Total Volume and Open Interest |
132,394 |
267,874 |
+3,369 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Aug22 |
220720 |
330.67 |
331.88 |
324.50 |
327.54 |
-3.21 |
41,486 |
58,678 |
-3,557 |
Hover/Click |
|
Sep22 |
220720 |
316.71 |
317.87 |
310.83 |
313.56 |
-3.33 |
48,868 |
81,381 |
+3,530 |
Hover/Click |
|
Oct22 |
220720 |
289.19 |
290.20 |
284.59 |
287.47 |
-2.47 |
14,794 |
36,399 |
-204 |
Hover/Click |
|
Nov22 |
220720 |
274.10 |
275.43 |
270.30 |
273.54 |
-1.68 |
7,475 |
25,329 |
-179 |
Hover/Click |
|
Dec22 |
220720 |
263.63 |
265.13 |
260.00 |
263.27 |
-1.21 |
6,459 |
34,523 |
+158 |
Hover/Click |
|
Jan23 |
220720 |
254.83 |
258.00 |
253.82 |
256.55 |
-0.93 |
2,716 |
11,702 |
-175 |
Hover/Click |
|
Feb23 |
220720 |
251.64 |
254.70 |
251.10 |
253.49 |
-0.88 |
1,263 |
5,454 |
+155 |
Hover/Click |
|
Mar23 |
220720 |
250.50 |
253.90 |
250.14 |
252.69 |
-0.88 |
874 |
6,393 |
+276 |
Hover/Click |
|
Apr23 |
220720 |
268.79 |
270.30 |
267.30 |
269.09 |
-1.20 |
254 |
3,941 |
+115 |
Hover/Click |
|
May23 |
220720 |
267.07 |
268.50 |
265.50 |
267.07 |
-1.25 |
178 |
1,292 |
-50 |
Hover/Click |
| Total Volume and Open Interest |
124,870 |
275,532 |
+136 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Aug22 |
220720 |
327.54 |
327.54 |
327.50 |
327.54 |
-3.21 |
0 |
2 |
+0 |
|
|
Sep22 |
220720 |
313.56 |
313.56 |
313.56 |
313.56 |
-3.33 |
|
|
|
|
|
Oct22 |
220720 |
287.47 |
287.47 |
287.47 |
287.47 |
-2.47 |
|
|
|
|
|
Nov22 |
220720 |
273.54 |
273.54 |
273.54 |
273.54 |
-1.68 |
|
|
|
|
| Total Volume and Open Interest |
0 |
2 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Aug22 |
220720 |
7.312 |
8.040 |
7.174 |
8.007 |
+0.743 |
91,133 |
44,031 |
-8,764 |
Hover/Click |
|
Sep22 |
220720 |
7.200 |
7.925 |
7.057 |
7.899 |
+0.749 |
52,893 |
153,715 |
+5,573 |
Hover/Click |
|
Oct22 |
220720 |
7.160 |
7.894 |
7.047 |
7.870 |
+0.740 |
26,620 |
92,800 |
+56 |
Hover/Click |
|
Nov22 |
220720 |
7.264 |
7.964 |
7.143 |
7.944 |
+0.734 |
16,772 |
66,561 |
-31 |
Hover/Click |
|
Dec22 |
220720 |
7.326 |
8.050 |
7.230 |
8.030 |
+0.717 |
13,771 |
49,982 |
-722 |
Hover/Click |
|
Jan23 |
220720 |
7.445 |
8.130 |
7.335 |
8.109 |
+0.710 |
19,212 |
70,519 |
-892 |
Hover/Click |
|
Feb23 |
220720 |
7.087 |
7.747 |
7.015 |
7.726 |
+0.637 |
8,080 |
33,078 |
-952 |
Hover/Click |
|
Mar23 |
220720 |
6.260 |
6.608 |
6.096 |
6.588 |
+0.442 |
8,065 |
47,582 |
-618 |
Hover/Click |
|
Apr23 |
220720 |
4.862 |
5.081 |
4.841 |
5.074 |
+0.220 |
9,415 |
67,480 |
+248 |
Hover/Click |
|
May23 |
220720 |
4.730 |
4.932 |
4.719 |
4.923 |
+0.197 |
5,344 |
56,231 |
+409 |
Hover/Click |
|
Jun23 |
220720 |
4.781 |
4.982 |
4.769 |
4.975 |
+0.200 |
2,141 |
21,006 |
+51 |
Hover/Click |
|
Jul23 |
220720 |
4.851 |
5.037 |
4.851 |
5.028 |
+0.202 |
2,395 |
19,257 |
-696 |
Hover/Click |
|
Aug23 |
220720 |
4.942 |
5.051 |
4.901 |
5.043 |
+0.202 |
1,871 |
18,657 |
+390 |
Hover/Click |
|
Sep23 |
220720 |
4.917 |
5.033 |
4.888 |
5.028 |
+0.203 |
1,221 |
15,530 |
-3 |
Hover/Click |
|
Oct23 |
220720 |
4.930 |
5.087 |
4.927 |
5.081 |
+0.207 |
2,732 |
42,025 |
+648 |
Hover/Click |
|
Nov23 |
220720 |
5.097 |
5.254 |
5.097 |
5.251 |
+0.207 |
460 |
12,317 |
+142 |
Hover/Click |
| Total Volume and Open Interest |
264,104 |
963,774 |
-4,318 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Sep22 |
220720 |
107.07 |
107.45 |
105.08 |
106.92 |
-0.43 |
213,498 |
257,953 |
-510 |
Hover/Click |
|
Oct22 |
220720 |
102.62 |
102.99 |
100.77 |
102.37 |
-0.51 |
158,423 |
319,883 |
+9,906 |
Hover/Click |
|
Nov22 |
220720 |
99.74 |
100.05 |
97.86 |
99.51 |
-0.33 |
89,836 |
184,811 |
+11,959 |
Hover/Click |
|
Dec22 |
220720 |
97.37 |
97.85 |
95.65 |
97.36 |
-0.12 |
101,459 |
203,495 |
+2,862 |
Hover/Click |
|
Jan23 |
220720 |
95.35 |
96.01 |
93.78 |
95.58 |
+0.03 |
30,927 |
94,929 |
+718 |
Hover/Click |
|
Feb23 |
220720 |
93.87 |
94.60 |
92.36 |
94.19 |
+0.12 |
14,856 |
66,894 |
+598 |
Hover/Click |
|
Mar23 |
220720 |
92.83 |
93.49 |
91.24 |
93.09 |
+0.16 |
14,525 |
60,303 |
+1,034 |
Hover/Click |
|
Apr23 |
220720 |
91.55 |
92.52 |
90.34 |
92.15 |
+0.17 |
5,094 |
30,846 |
+645 |
Hover/Click |
|
May23 |
220720 |
90.82 |
91.72 |
89.60 |
91.36 |
+0.17 |
8,078 |
46,337 |
+3,349 |
Hover/Click |
|
Jun23 |
220720 |
90.35 |
90.98 |
88.92 |
90.62 |
+0.15 |
31,918 |
125,846 |
+6,706 |
Hover/Click |
|
Jul23 |
220720 |
89.96 |
89.96 |
89.96 |
89.96 |
+0.14 |
6,481 |
30,718 |
+3,316 |
Hover/Click |
|
Aug23 |
220720 |
89.34 |
89.34 |
89.34 |
89.34 |
+0.11 |
2,208 |
19,515 |
+455 |
Hover/Click |
|
Sep23 |
220720 |
88.75 |
88.75 |
88.75 |
88.75 |
+0.09 |
2,663 |
28,293 |
+801 |
Hover/Click |
|
Oct23 |
220720 |
88.21 |
88.21 |
88.21 |
88.21 |
+0.07 |
431 |
15,870 |
+86 |
Hover/Click |
| Total Volume and Open Interest |
701,859 |
1,841,170 |
+40,539 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Aug22 |
220720 |
1087.00 |
1088.00 |
1042.00 |
1071.75 |
+3.50 |
40,767 |
92,648 |
-5,297 |
Hover/Click |
|
Sep22 |
220720 |
1067.00 |
1068.50 |
1028.00 |
1052.75 |
+3.50 |
44,146 |
95,472 |
+3,827 |
Hover/Click |
|
Oct22 |
220720 |
1047.50 |
1049.75 |
1014.00 |
1035.00 |
+3.75 |
26,532 |
54,719 |
+2,213 |
Hover/Click |
|
Nov22 |
220720 |
1022.75 |
1025.75 |
994.00 |
1012.00 |
+4.25 |
11,832 |
33,557 |
-44 |
Hover/Click |
|
Dec22 |
220720 |
994.50 |
999.50 |
970.75 |
986.50 |
+5.25 |
22,207 |
57,281 |
+833 |
Hover/Click |
|
Jan23 |
220720 |
981.00 |
985.75 |
959.00 |
974.00 |
+6.25 |
4,631 |
30,295 |
+27 |
Hover/Click |
|
Feb23 |
220720 |
953.00 |
968.00 |
942.00 |
956.75 |
+7.50 |
2,084 |
15,447 |
-182 |
Hover/Click |
|
Mar23 |
220720 |
938.50 |
952.25 |
925.75 |
940.00 |
+8.25 |
2,124 |
18,040 |
-384 |
Hover/Click |
|
Apr23 |
220720 |
920.75 |
936.75 |
913.25 |
925.00 |
+8.25 |
965 |
10,450 |
+13 |
Hover/Click |
|
May23 |
220720 |
911.75 |
926.50 |
904.50 |
915.25 |
+7.25 |
600 |
7,242 |
-90 |
Hover/Click |
| Total Volume and Open Interest |
160,971 |
484,455 |
+416 |
|
| Ethanol(CBOT) |
|
Aug22 |
220720 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Sep22 |
220720 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Oct22 |
220720 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Nov22 |
220720 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Dec22 |
220720 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Jan23 |
220720 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Feb23 |
220720 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Mar23 |
220720 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Sep22 |
220720 |
100.37 |
100.65 |
98.20 |
99.88 |
-0.86 |
39,797 |
79,094 |
-905 |
Hover/Click |
|
Oct22 |
220720 |
97.20 |
97.44 |
95.28 |
96.88 |
-0.57 |
30,133 |
52,237 |
+1,887 |
Hover/Click |
|
Nov22 |
220720 |
94.30 |
94.87 |
92.97 |
94.45 |
-0.26 |
21,137 |
23,595 |
+1,169 |
Hover/Click |
|
Dec22 |
220720 |
92.13 |
92.66 |
90.98 |
92.42 |
-0.01 |
26,152 |
112,664 |
-1,656 |
Hover/Click |
|
Jan23 |
220720 |
89.70 |
90.72 |
89.70 |
90.72 |
+0.18 |
7,286 |
10,858 |
-301 |
Hover/Click |
|
Feb23 |
220720 |
89.30 |
89.30 |
89.30 |
89.30 |
+0.29 |
3,031 |
4,276 |
-4 |
Hover/Click |
|
Mar23 |
220720 |
88.10 |
88.10 |
88.10 |
88.10 |
+0.33 |
2,029 |
11,976 |
+29 |
Hover/Click |
|
Apr23 |
220720 |
87.08 |
87.08 |
87.08 |
87.08 |
+0.35 |
455 |
4,561 |
+42 |
Hover/Click |
|
May23 |
220720 |
86.21 |
86.21 |
86.21 |
86.21 |
+0.34 |
530 |
3,889 |
+73 |
Hover/Click |
|
Jun23 |
220720 |
85.42 |
85.42 |
85.42 |
85.42 |
+0.29 |
3,844 |
33,973 |
+280 |
Hover/Click |
|
Jul23 |
220720 |
84.69 |
84.69 |
84.69 |
84.69 |
+0.25 |
165 |
3,099 |
+26 |
Hover/Click |
|
Aug23 |
220720 |
84.01 |
84.01 |
84.01 |
84.01 |
+0.21 |
67 |
2,233 |
+0 |
Hover/Click |
|
Sep23 |
220720 |
83.38 |
83.38 |
83.38 |
83.38 |
+0.20 |
6 |
5,410 |
-4 |
Hover/Click |
|
Oct23 |
220720 |
82.78 |
82.78 |
82.78 |
82.78 |
+0.17 |
19 |
2,627 |
-2 |
Hover/Click |
|
Nov23 |
220720 |
82.22 |
82.22 |
82.22 |
82.22 |
+0.13 |
34 |
4,394 |
+27 |
Hover/Click |
|
Dec23 |
220720 |
81.01 |
81.91 |
81.01 |
81.68 |
+0.09 |
1,773 |
45,576 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
153,424 |
455,460 |
-7,322 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Sep22 |
220720 |
106.555 |
107.130 |
106.230 |
106.952 |
+0.402 |
28,183 |
57,726 |
-354 |
Hover/Click |
|
Dec22 |
220720 |
106.165 |
106.745 |
105.940 |
106.607 |
+0.357 |
52 |
708 |
+14 |
Hover/Click |
|
Mar23 |
220720 |
106.000 |
106.183 |
106.000 |
106.183 |
+0.323 |
0 |
16 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
28,235 |
58,451 |
-340 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Sep22 |
220720 |
69.04 |
69.35 |
68.78 |
68.89 |
-0.11 |
75,325 |
155,381 |
-1,997 |
Hover/Click |
|
Dec22 |
220720 |
69.11 |
69.37 |
68.82 |
68.92 |
-0.11 |
31 |
590 |
+6 |
Hover/Click |
|
Mar23 |
220720 |
68.90 |
69.33 |
68.88 |
68.90 |
-0.11 |
1 |
34 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
75,417 |
156,299 |
-2,282 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Sep22 |
220720 |
120.14 |
120.53 |
119.69 |
119.82 |
-0.31 |
95,057 |
223,169 |
-366 |
Hover/Click |
|
Dec22 |
220720 |
120.50 |
120.79 |
120.00 |
120.10 |
-0.30 |
165 |
4,908 |
+18 |
Hover/Click |
|
Mar23 |
220720 |
120.39 |
121.04 |
120.29 |
120.39 |
-0.28 |
0 |
414 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
95,731 |
229,546 |
-509 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Sep22 |
220720 |
77.66 |
77.78 |
77.46 |
77.62 |
unch |
93,893 |
130,276 |
-2,889 |
Hover/Click |
|
Dec22 |
220720 |
77.68 |
77.76 |
77.47 |
77.62 |
unch |
310 |
10,007 |
+154 |
Hover/Click |
|
Mar23 |
220720 |
77.81 |
77.81 |
77.51 |
77.65 |
+0.01 |
81 |
779 |
+51 |
Hover/Click |
|
Jun23 |
220720 |
77.66 |
77.77 |
77.52 |
77.66 |
+0.01 |
0 |
92 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
94,445 |
141,498 |
-2,697 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Sep22 |
220720 |
72.67 |
72.83 |
72.57 |
72.64 |
-0.04 |
77,138 |
224,939 |
+559 |
Hover/Click |
|
Dec22 |
220720 |
73.29 |
73.50 |
73.26 |
73.32 |
-0.04 |
498 |
1,811 |
+399 |
Hover/Click |
|
Mar23 |
220720 |
74.22 |
74.27 |
74.05 |
74.09 |
-0.04 |
1 |
1,019 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
77,734 |
229,071 |
+414 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Sep22 |
220720 |
103.71 |
103.81 |
103.17 |
103.33 |
-0.35 |
21,664 |
40,766 |
-132 |
Hover/Click |
|
Dec22 |
220720 |
104.48 |
104.62 |
104.02 |
104.17 |
-0.35 |
17 |
247 |
+2 |
Hover/Click |
|
Mar23 |
220720 |
104.99 |
104.99 |
104.87 |
104.99 |
-0.36 |
3 |
146 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
21,684 |
41,159 |
-130 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Sep22 |
220720 |
102.71 |
103.18 |
102.00 |
102.22 |
-0.56 |
191,913 |
672,948 |
+4,583 |
Hover/Click |
|
Dec22 |
220720 |
103.55 |
103.87 |
102.74 |
102.93 |
-0.55 |
888 |
10,148 |
+403 |
Hover/Click |
|
Mar23 |
220720 |
104.28 |
104.57 |
103.47 |
103.67 |
-0.53 |
50 |
885 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
193,438 |
687,403 |
+3,808 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Sep22 |
220720 |
482.13 |
483.38 |
480.13 |
480.75 |
-1.38 |
43,987 |
196,796 |
-2,932 |
Hover/Click |
|
Dec22 |
220720 |
472.50 |
472.50 |
472.50 |
472.50 |
-1.50 |
1 |
501 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
43,988 |
197,297 |
-2,931 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Aug22 |
220720 |
184.15 |
184.95 |
182.25 |
182.60 |
-1.85 |
3,635 |
39,706 |
+168 |
|
|
Sep22 |
220720 |
181.85 |
183.35 |
180.75 |
181.00 |
-1.85 |
99 |
2,619 |
+73 |
Hover/Click |
|
Oct22 |
220720 |
181.00 |
181.85 |
179.45 |
179.60 |
-1.85 |
0 |
43 |
+0 |
|
|
Nov22 |
220720 |
178.25 |
178.25 |
178.25 |
178.25 |
-1.85 |
|
|
|
|
| Total Volume and Open Interest |
3,734 |
42,368 |
+241 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Sep22 |
220720 |
138~120 |
139~250 |
138~090 |
138~160 |
-0~020 |
241,099 |
1,184,733 |
+2,508 |
Hover/Click |
|
Dec22 |
220720 |
137~300 |
139~080 |
137~280 |
138~000 |
-0~020 |
14 |
72 |
+7 |
Hover/Click |
|
Mar23 |
220720 |
138~000 |
138~000 |
138~000 |
138~000 |
-0~020 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
241,113 |
1,184,805 |
+2,515 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep22 |
220720 |
117~290 |
118~175 |
117~235 |
117~250 |
-0~060 |
934,835 |
3,419,008 |
-10,836 |
Hover/Click |
|
Dec22 |
220720 |
117~260 |
118~140 |
117~200 |
117~210 |
-0~070 |
76 |
348 |
+13 |
Hover/Click |
|
Mar23 |
220720 |
117~210 |
117~210 |
117~210 |
117~210 |
-0~070 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
934,911 |
3,419,356 |
-10,823 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep22 |
220720 |
111~174 |
111~312 |
111~142 |
111~152 |
-0~032 |
634,465 |
3,916,320 |
-24,364 |
Hover/Click |
|
Dec22 |
220720 |
111~184 |
111~274 |
111~144 |
111~144 |
-0~040 |
0 |
2 |
+0 |
Hover/Click |
|
Mar23 |
220720 |
111~144 |
111~144 |
111~144 |
111~144 |
-0~040 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
634,465 |
3,916,323 |
-24,364 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep22 |
220720 |
104~162 |
104~216 |
104~160 |
104~163 |
-0~006 |
310,364 |
2,068,599 |
-16,691 |
Hover/Click |
|
Dec22 |
220720 |
104~153 |
104~153 |
104~153 |
104~153 |
-0~006 |
|
|
|
Hover/Click |
|
Mar23 |
220720 |
104~153 |
104~153 |
104~153 |
104~153 |
-0~006 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
310,364 |
2,068,599 |
-16,691 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Sep22 |
220720 |
96.520 |
96.550 |
96.510 |
96.515 |
-0.015 |
119,508 |
982,751 |
-15,813 |
|
|
Dec22 |
220720 |
96.065 |
96.120 |
96.060 |
96.070 |
-0.015 |
103,370 |
1,574,409 |
-861 |
|
|
Mar23 |
220720 |
96.205 |
96.285 |
96.195 |
96.200 |
-0.035 |
69,172 |
1,054,995 |
+7,397 |
|
|
Jun23 |
220720 |
96.350 |
96.450 |
96.350 |
96.355 |
-0.025 |
45,374 |
769,910 |
+6,914 |
|
|
Sep23 |
220720 |
96.520 |
96.630 |
96.515 |
96.535 |
-0.005 |
48,573 |
809,210 |
+2,120 |
|
|
Dec23 |
220720 |
96.655 |
96.770 |
96.650 |
96.675 |
unch |
54,289 |
1,040,453 |
-4,722 |
|
|
Mar24 |
220720 |
96.780 |
96.895 |
96.775 |
96.790 |
-0.005 |
38,852 |
443,947 |
+1,769 |
|
|
Jun24 |
220720 |
96.895 |
97.010 |
96.890 |
96.895 |
-0.010 |
23,825 |
427,202 |
+2,297 |
|
|
Sep24 |
220720 |
96.975 |
97.085 |
96.960 |
96.965 |
-0.015 |
34,476 |
411,962 |
+3,209 |
|
|
Dec24 |
220720 |
97.025 |
97.135 |
97.005 |
97.015 |
-0.020 |
42,884 |
691,736 |
-1,253 |
|
|
Mar25 |
220720 |
97.075 |
97.180 |
97.045 |
97.055 |
-0.025 |
19,584 |
236,509 |
+935 |
|
|
Jun25 |
220720 |
97.105 |
97.200 |
97.070 |
97.075 |
-0.030 |
16,890 |
148,217 |
-224 |
|
|
Sep25 |
220720 |
97.110 |
97.200 |
97.065 |
97.075 |
-0.035 |
23,788 |
125,614 |
-2,878 |
|
|
Dec25 |
220720 |
97.100 |
97.185 |
97.050 |
97.060 |
-0.045 |
15,539 |
133,444 |
+45 |
|
|
Mar26 |
220720 |
97.090 |
97.170 |
97.040 |
97.045 |
-0.050 |
13,705 |
67,784 |
-1 |
|
|
Jun26 |
220720 |
97.080 |
97.155 |
97.020 |
97.030 |
-0.050 |
13,840 |
73,609 |
+1,218 |
|
|
Sep26 |
220720 |
97.065 |
97.135 |
97.010 |
97.015 |
-0.050 |
12,537 |
97,928 |
+928 |
|
|
Dec26 |
220720 |
97.045 |
97.105 |
96.975 |
96.980 |
-0.055 |
10,929 |
73,177 |
+790 |
|
| Total Volume and Open Interest |
779,254 |
9,377,921 |
-143,897 |
|
| Ultra T-Bond(CBOT) |
|
Sep22 |
220720 |
152~18 |
154~19 |
152~10 |
152~27 |
+0~04 |
91,813 |
1,314,460 |
-1,240 |
|
|
Dec22 |
220720 |
152~21 |
154~00 |
152~13 |
152~21 |
+0~04 |
|
|
|
|
|
Mar23 |
220720 |
152~21 |
152~21 |
152~21 |
152~21 |
+0~04 |
|
|
|
|
| Total Volume and Open Interest |
91,813 |
1,314,460 |
-1,240 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Sep22 |
220720 |
126~310 |
127~290 |
126~260 |
126~285 |
-0~055 |
199,370 |
1,178,583 |
-8,048 |
|
|
Dec22 |
220720 |
126~270 |
126~270 |
126~270 |
126~270 |
-0~055 |
0 |
1 |
+0 |
|
|
Mar23 |
220720 |
126~270 |
126~270 |
126~270 |
126~270 |
-0~055 |
|
|
|
|
| Total Volume and Open Interest |
199,370 |
1,178,584 |
-8,048 |
|
| 30 Day Federal Funds(CBOT) |
|
Jul22 |
220720 |
98.317 |
98.320 |
98.315 |
98.315 |
unch |
10,816 |
371,646 |
-3,334 |
|
|
Aug22 |
220720 |
97.610 |
97.630 |
97.610 |
97.620 |
+0.010 |
85,970 |
339,721 |
+12,997 |
|
|
Sep22 |
220720 |
97.420 |
97.440 |
97.420 |
97.430 |
+0.010 |
20,842 |
126,232 |
+162 |
|
|
Oct22 |
220720 |
96.975 |
97.010 |
96.975 |
96.990 |
+0.010 |
54,658 |
244,250 |
+9,304 |
|
|
Nov22 |
220720 |
96.625 |
96.665 |
96.625 |
96.630 |
unch |
25,496 |
192,783 |
-2,045 |
|
|
Dec22 |
220720 |
96.510 |
96.550 |
96.510 |
96.515 |
unch |
9,652 |
72,045 |
-230 |
|
| Total Volume and Open Interest |
268,110 |
1,765,758 |
+22,424 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Sep22 |
220720 |
149.15 |
149.25 |
149.05 |
149.25 |
+0.09 |
472 |
15,154 |
+129 |
Hover/Click |
|
Dec22 |
220720 |
149.25 |
149.25 |
149.25 |
149.25 |
+0.09 |
|
|
|
Hover/Click |
|
Mar23 |
220720 |
149.02 |
149.02 |
149.02 |
149.02 |
+0.09 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
472 |
15,154 |
+129 |
|
| Euro-Buxl(EUREX) |
|
Sep22 |
220720 |
169.68 |
172.60 |
169.24 |
170.16 |
+0.54 |
42,603 |
214,566 |
-3,969 |
|
|
Dec22 |
220720 |
168.62 |
168.62 |
168.62 |
168.62 |
+0.54 |
|
|
|
|
|
Mar23 |
220720 |
167.14 |
167.14 |
167.14 |
167.14 |
+0.54 |
|
|
|
|
| Total Volume and Open Interest |
42,603 |
214,566 |
-3,969 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Sep22 |
220720 |
151.01 |
152.37 |
150.83 |
151.28 |
+0.18 |
508,831 |
1,348,034 |
-44,011 |
Hover/Click |
|
Dec22 |
220720 |
148.76 |
148.76 |
148.76 |
148.76 |
+0.20 |
4 |
168 |
-2 |
Hover/Click |
|
Mar23 |
220720 |
149.26 |
149.26 |
149.26 |
149.26 |
+0.18 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
508,835 |
1,348,202 |
-44,013 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Sep22 |
220720 |
124.84 |
125.53 |
124.76 |
124.96 |
+0.05 |
286,513 |
1,695,642 |
-19,949 |
Hover/Click |
|
Dec22 |
220720 |
124.36 |
124.36 |
124.36 |
124.36 |
+0.05 |
0 |
2 |
+0 |
Hover/Click |
|
Mar23 |
220720 |
122.65 |
122.65 |
122.65 |
122.65 |
+0.05 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
286,513 |
1,695,644 |
-19,949 |
|
| Euro-Schatz(EUREX) |
|
Sep22 |
220720 |
109.30 |
109.54 |
109.25 |
109.35 |
+0.01 |
366,169 |
2,301,921 |
+9,819 |
|
|
Dec22 |
220720 |
109.04 |
109.04 |
109.04 |
109.04 |
+0.01 |
0 |
11 |
+0 |
|
|
Mar23 |
220720 |
108.90 |
108.90 |
108.90 |
108.90 |
+0.01 |
|
|
|
|
| Total Volume and Open Interest |
366,169 |
2,301,932 |
+9,819 |
|
| 3-Mth Euribor(EUREX) |
|
Sep22 |
220720 |
99.165 |
99.165 |
99.165 |
99.165 |
+0.015 |
0 |
1,287 |
+0 |
|
|
Dec22 |
220720 |
98.630 |
98.630 |
98.630 |
98.630 |
+0.010 |
0 |
193 |
+0 |
|
|
Mar23 |
220720 |
98.445 |
98.445 |
98.445 |
98.445 |
+0.020 |
0 |
200 |
+0 |
|
| Total Volume and Open Interest |
0 |
3,197 |
-2 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Sep22 |
220720 |
114~26 |
115~30 |
114~21 |
115~06 |
+0~22 |
148,481 |
593,414 |
+3,083 |
Hover/Click |
|
Dec22 |
220720 |
114~13 |
114~13 |
114~13 |
114~13 |
+0~21 |
0 |
68 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
148,481 |
593,482 |
+3,083 |
|
| 3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
|
Sep22 |
211217 |
98.89 |
98.89 |
98.86 |
98.86 |
unch |
|
|
|
|
|
Dec22 |
211217 |
98.82 |
98.82 |
98.79 |
98.81 |
unch |
|
|
|
|
|
Mar23 |
211217 |
98.79 |
98.79 |
98.75 |
98.77 |
unch |
|
|
|
|
|
Jun23 |
211217 |
98.76 |
98.77 |
98.73 |
98.75 |
unch |
|
|
|
|
|
Sep23 |
211217 |
98.75 |
98.77 |
98.71 |
98.74 |
unch |
|
|
|
|
|
Dec23 |
211217 |
98.76 |
98.79 |
98.73 |
98.76 |
unch |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Sep22 |
220720 |
99.150 |
99.205 |
99.125 |
99.160 |
+0.015 |
65,863 |
532,671 |
-638 |
|
|
Dec22 |
220720 |
98.610 |
98.695 |
98.575 |
98.625 |
+0.015 |
88,899 |
726,124 |
-10,819 |
|
|
Mar23 |
220720 |
98.390 |
98.515 |
98.375 |
98.435 |
+0.020 |
70,460 |
661,987 |
+3,450 |
|
| Total Volume and Open Interest |
642,267 |
4,728,262 |
-57,839 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Sep22 |
220720 |
96.94 |
96.94 |
96.89 |
96.93 |
-0.01 |
21,971 |
187,355 |
-3,074 |
|
|
Dec22 |
220720 |
96.22 |
96.23 |
96.13 |
96.15 |
-0.07 |
11,743 |
213,289 |
+711 |
|
|
Mar23 |
220720 |
96.05 |
96.05 |
95.95 |
95.98 |
-0.08 |
9,002 |
123,803 |
-1,115 |
|
|
Jun23 |
220720 |
96.09 |
96.10 |
95.99 |
96.03 |
-0.07 |
7,838 |
115,068 |
-330 |
|
|
Sep23 |
220720 |
96.17 |
96.18 |
96.07 |
96.12 |
-0.06 |
10,248 |
120,756 |
+1,646 |
|
|
Dec23 |
220720 |
96.26 |
96.26 |
96.16 |
96.20 |
-0.06 |
4,818 |
73,374 |
+965 |
|
|
Mar24 |
220720 |
96.32 |
96.32 |
96.22 |
96.26 |
-0.05 |
2,572 |
60,021 |
+970 |
|
|
Jun24 |
220720 |
96.36 |
96.36 |
96.26 |
96.30 |
-0.06 |
3,212 |
36,232 |
+283 |
|
|
Sep24 |
220720 |
96.32 |
96.33 |
96.32 |
96.33 |
-0.05 |
3 |
768 |
+3 |
|
|
Dec24 |
220720 |
96.33 |
96.33 |
96.33 |
96.33 |
-0.05 |
0 |
127 |
+0 |
|
| Total Volume and Open Interest |
71,407 |
931,032 |
+59 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Sep22 |
220720 |
96.46 |
96.47 |
96.38 |
96.42 |
-0.03 |
117,871 |
986,616 |
-647 |
|
|
Dec22 |
220720 |
96.42 |
96.42 |
96.42 |
96.42 |
-0.03 |
|
|
|
|
| Total Volume and Open Interest |
117,871 |
986,616 |
-647 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Sep22 |
220720 |
96.70 |
96.71 |
96.62 |
96.65 |
-0.04 |
95,032 |
812,030 |
+1,338 |
|
|
Dec22 |
220720 |
96.65 |
96.65 |
96.65 |
96.65 |
-0.04 |
|
|
|
|
| Total Volume and Open Interest |
95,032 |
812,030 |
+1,338 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Aug22 |
220720 |
1709.5 |
1712.7 |
1690.1 |
1700.2 |
-10.5 |
157,535 |
236,095 |
-18,521 |
Hover/Click |
|
Oct22 |
220720 |
1717.0 |
1719.9 |
1698.0 |
1707.7 |
-10.3 |
5,880 |
18,847 |
-445 |
Hover/Click |
|
Dec22 |
220720 |
1727.0 |
1730.4 |
1707.8 |
1717.7 |
-10.4 |
35,985 |
255,105 |
+4,123 |
Hover/Click |
|
Feb23 |
220720 |
1740.0 |
1741.9 |
1720.0 |
1729.3 |
-10.6 |
2,087 |
7,923 |
+456 |
Hover/Click |
|
Apr23 |
220720 |
1745.5 |
1751.3 |
1734.8 |
1740.5 |
-10.7 |
698 |
6,020 |
+37 |
Hover/Click |
|
Jun23 |
220720 |
1760.6 |
1760.6 |
1751.2 |
1751.2 |
-11.1 |
79 |
3,101 |
+7 |
Hover/Click |
|
Aug23 |
220720 |
1766.4 |
1767.6 |
1760.0 |
1761.9 |
-11.1 |
254 |
529 |
+204 |
Hover/Click |
|
Oct23 |
220720 |
1772.3 |
1772.3 |
1772.3 |
1772.3 |
-11.1 |
0 |
45 |
+0 |
Hover/Click |
|
Dec23 |
220720 |
1782.4 |
1782.4 |
1782.4 |
1782.4 |
-11.1 |
0 |
591 |
+0 |
Hover/Click |
|
Feb24 |
220720 |
1791.9 |
1791.9 |
1791.9 |
1791.9 |
-11.1 |
|
|
|
Hover/Click |
|
Apr24 |
220720 |
1800.9 |
1800.9 |
1800.9 |
1800.9 |
-11.1 |
|
|
|
Hover/Click |
|
Jun24 |
220720 |
1809.8 |
1809.8 |
1809.8 |
1809.8 |
-11.1 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
203,349 |
531,752 |
-14,329 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Jul22 |
220720 |
1865.5 |
1894.0 |
1860.5 |
1863.9 |
-3.1 |
15 |
170 |
-68 |
Hover/Click |
|
Sep22 |
220720 |
1869.5 |
1903.0 |
1856.5 |
1866.8 |
-4.5 |
42,250 |
118,644 |
-805 |
Hover/Click |
|
Dec22 |
220720 |
1883.0 |
1915.5 |
1870.5 |
1880.8 |
-4.0 |
4,800 |
23,539 |
+946 |
Hover/Click |
|
Mar23 |
220720 |
1897.0 |
1929.5 |
1893.0 |
1896.6 |
-3.1 |
262 |
2,467 |
-82 |
Hover/Click |
|
May23 |
220720 |
1938.0 |
1939.5 |
1907.5 |
1907.5 |
-2.8 |
13 |
161 |
+0 |
Hover/Click |
|
Jul23 |
220720 |
1950.5 |
1952.0 |
1919.7 |
1919.7 |
-2.8 |
2 |
141 |
+2 |
Hover/Click |
|
Sep23 |
220720 |
1932.5 |
1932.5 |
1932.5 |
1932.5 |
-2.8 |
0 |
11 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
47,419 |
146,697 |
+4 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jul22 |
220720 |
855.0 |
855.0 |
842.0 |
851.5 |
-16.1 |
0 |
22 |
+0 |
Hover/Click |
|
Oct22 |
220720 |
862.4 |
871.0 |
841.0 |
846.5 |
-12.4 |
14,188 |
72,665 |
-561 |
Hover/Click |
|
Jan23 |
220720 |
864.4 |
869.8 |
842.2 |
847.7 |
-12.0 |
108 |
2,932 |
+31 |
Hover/Click |
|
Apr23 |
220720 |
850.2 |
851.8 |
846.6 |
851.8 |
-11.6 |
0 |
151 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
14,312 |
76,019 |
-544 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Sep22 |
220720 |
1874.50 |
1897.50 |
1842.00 |
1861.60 |
+7.40 |
1,438 |
6,535 |
-15 |
Hover/Click |
|
Dec22 |
220720 |
1879.50 |
1890.50 |
1870.00 |
1873.20 |
+7.50 |
35 |
213 |
+8 |
Hover/Click |
|
Mar23 |
220720 |
1878.80 |
1878.80 |
1878.80 |
1878.80 |
+7.50 |
0 |
7 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,473 |
6,755 |
-7 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Jul22 |
220720 |
330.30 |
335.90 |
330.30 |
332.95 |
+3.80 |
558 |
1,068 |
-159 |
Hover/Click |
|
Sep22 |
220720 |
329.45 |
337.55 |
329.15 |
332.50 |
+3.40 |
62,478 |
108,416 |
-332 |
Hover/Click |
|
Dec22 |
220720 |
329.85 |
338.20 |
329.75 |
333.25 |
+3.40 |
9,115 |
38,594 |
-214 |
Hover/Click |
|
Mar23 |
220720 |
335.10 |
338.00 |
331.60 |
333.95 |
+3.50 |
2,291 |
15,343 |
+669 |
Hover/Click |
|
May23 |
220720 |
337.05 |
338.20 |
333.25 |
334.25 |
+3.55 |
788 |
2,143 |
+444 |
Hover/Click |
| Total Volume and Open Interest |
76,303 |
174,874 |
+311 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Sep22 |
220720 |
31809 |
31980 |
31621 |
31853 |
+62 |
147,514 |
67,499 |
-2,132 |
Hover/Click |
|
Dec22 |
220720 |
31887 |
32059 |
31716 |
31943 |
+58 |
203 |
342 |
+43 |
Hover/Click |
|
Mar23 |
220720 |
32098 |
32098 |
31959 |
32098 |
+43 |
0 |
1 |
+0 |
Hover/Click |
|
Jun23 |
220720 |
32179 |
32179 |
32051 |
32179 |
+43 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
147,717 |
67,842 |
-2,089 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Sep22 |
220720 |
3947.00 |
3977.25 |
3922.25 |
3962.50 |
+25.00 |
1,439,590 |
2,274,435 |
-11,519 |
Hover/Click |
|
Dec22 |
220720 |
3963.00 |
3994.25 |
3940.00 |
3980.00 |
+25.00 |
1,878 |
30,600 |
-39 |
Hover/Click |
|
Mar23 |
220720 |
3997.00 |
4020.50 |
3966.00 |
4005.25 |
+24.75 |
14 |
2,931 |
-5 |
Hover/Click |
|
Jun23 |
220720 |
4029.25 |
4029.25 |
4028.75 |
4028.75 |
+27.75 |
0 |
859 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,441,482 |
2,311,090 |
-11,563 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Sep22 |
220720 |
12330.50 |
12517.50 |
12235.75 |
12465.25 |
+191.25 |
553,676 |
249,772 |
-2,810 |
Hover/Click |
|
Dec22 |
220720 |
12407.25 |
12592.25 |
12314.25 |
12540.00 |
+190.75 |
728 |
2,845 |
+230 |
Hover/Click |
|
Mar23 |
220720 |
12650.00 |
12674.75 |
12435.00 |
12634.00 |
+191.00 |
0 |
48 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
554,404 |
252,666 |
-2,580 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Sep22 |
220720 |
2380.00 |
2405.40 |
2360.20 |
2399.50 |
+24.00 |
9,863 |
55,178 |
-550 |
Hover/Click |
|
Dec22 |
220720 |
2407.60 |
2408.20 |
2374.00 |
2407.60 |
+25.00 |
0 |
1 |
+0 |
Hover/Click |
|
Mar23 |
220720 |
2412.30 |
2412.30 |
2412.30 |
2412.30 |
+25.10 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
9,863 |
55,179 |
-550 |
|
| Volatility Index(CBOE) |
|
Jul22 |
220720 |
24.70 |
24.85 |
24.00 |
24.37 |
-0.46 |
47,971 |
36,414 |
-6,787 |
|
|
Aug22 |
220720 |
26.85 |
27.20 |
26.20 |
26.27 |
-0.77 |
85,755 |
138,087 |
+9,234 |
|
|
Sep22 |
220720 |
27.85 |
28.20 |
27.45 |
27.53 |
-0.47 |
29,031 |
48,035 |
+4,275 |
|
|
Oct22 |
220720 |
28.65 |
28.88 |
28.25 |
28.33 |
-0.40 |
13,971 |
25,919 |
+537 |
|
| Total Volume and Open Interest |
195,057 |
303,931 |
+8,763 |
|
| S & P 600(CME) |
|
Sep22 |
220720 |
1195.10 |
1195.10 |
1195.10 |
1195.10 |
+16.50 |
|
|
|
|
|
Dec22 |
220720 |
1198.00 |
1198.00 |
1198.00 |
1198.00 |
+16.50 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Sep22 |
220720 |
1800.80 |
1831.20 |
1790.80 |
1828.40 |
+27.60 |
163,946 |
573,811 |
-1,264 |
Hover/Click |
|
Dec22 |
220720 |
1809.30 |
1836.70 |
1798.90 |
1834.70 |
+27.50 |
40 |
3,503 |
+15 |
Hover/Click |
|
Mar23 |
220720 |
1838.90 |
1838.90 |
1838.90 |
1838.90 |
+28.40 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
163,986 |
577,317 |
-1,249 |
|
| Nikkei 225(CME) |
|
Sep22 |
220720 |
27420 |
27770 |
27380 |
27605 |
+205 |
2,675 |
13,271 |
+209 |
|
|
Dec22 |
220720 |
27460 |
27575 |
27430 |
27430 |
+220 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
2,675 |
13,273 |
+209 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Sep22 |
220720 |
26920 |
27695 |
26895 |
27665 |
+740 |
24,857 |
115,434 |
+1,735 |
|
|
Dec22 |
220720 |
27450 |
27450 |
27450 |
27450 |
+745 |
6 |
13,160 |
+0 |
|
|
Mar23 |
220720 |
27390 |
27390 |
27390 |
27390 |
+745 |
0 |
346 |
+0 |
|
| Total Volume and Open Interest |
24,863 |
143,511 |
+1,735 |
|
| Nikkei 225 Mini(JPX) |
|
Sep22 |
220720 |
27390 |
27695 |
27345 |
27680 |
+750 |
993,286 |
368,300 |
-7,982 |
|
|
Dec22 |
220720 |
26750 |
27465 |
26675 |
27440 |
+720 |
17,914 |
13,764 |
+1,047 |
|
|
Mar23 |
220720 |
26700 |
27380 |
26700 |
27380 |
+750 |
575 |
1,768 |
+63 |
|
| Total Volume and Open Interest |
1,052,255 |
418,437 |
-9,925 |
|
| Nikkei 225(JPX) |
|
Sep22 |
220720 |
27390 |
27700 |
27350 |
27680 |
+750 |
57,456 |
216,048 |
-1,177 |
|
|
Dec22 |
220720 |
27170 |
27460 |
27120 |
27440 |
+720 |
205 |
32,465 |
+64 |
|
|
Mar23 |
220720 |
27070 |
27380 |
27070 |
27380 |
+750 |
8 |
5,770 |
-3 |
|
| Total Volume and Open Interest |
57,669 |
300,925 |
-1,078 |
|
| Nikkei 225(CME) Yen |
|
Sep22 |
220720 |
27385 |
27735 |
27345 |
27575 |
+210 |
19,822 |
61,057 |
+433 |
|
|
Dec22 |
220720 |
27345 |
27475 |
27345 |
27345 |
+205 |
0 |
20 |
+0 |
|
|
Mar23 |
220720 |
27265 |
27265 |
27265 |
27265 |
+220 |
|
|
|
|
| Total Volume and Open Interest |
19,822 |
61,077 |
+433 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Sep22 |
220720 |
27580 |
27580 |
27580 |
27580 |
+210 |
|
|
|
|
|
Dec22 |
220720 |
27350 |
27350 |
27350 |
27350 |
+210 |
|
|
|
|
|
Mar23 |
220720 |
27270 |
27270 |
27270 |
27270 |
+220 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Aug22 |
220720 |
6222.0 |
6245.5 |
6118.5 |
6181.5 |
-16.0 |
46,956 |
222,119 |
+12,398 |
|
|
Sep22 |
220720 |
6216.0 |
6228.0 |
6137.5 |
6180.0 |
-16.0 |
48 |
10,107 |
-2 |
|
|
Oct22 |
220720 |
6174.0 |
6174.0 |
6174.0 |
6174.0 |
-16.0 |
1 |
0 |
+0 |
|
|
Dec22 |
220720 |
6170.5 |
6170.5 |
6170.5 |
6170.5 |
-16.0 |
0 |
14,525 |
+0 |
|
|
Mar23 |
220720 |
6178.0 |
6178.0 |
6178.0 |
6178.0 |
-16.0 |
|
|
|
|
|
Jun23 |
220720 |
6064.5 |
6064.5 |
6064.5 |
6064.5 |
-18.0 |
|
|
|
|
| Total Volume and Open Interest |
47,005 |
246,754 |
-30,682 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Jul22 |
220720 |
20688 |
21135 |
20671 |
20896 |
+238 |
143,499 |
119,543 |
-11,455 |
|
|
Aug22 |
220720 |
20649 |
21088 |
20633 |
20856 |
+233 |
1,592 |
3,564 |
-11 |
|
|
Sep22 |
220720 |
20591 |
21003 |
20579 |
20805 |
+237 |
834 |
13,009 |
-251 |
|
| Total Volume and Open Interest |
146,646 |
147,279 |
-11,338 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Sep22 |
220720 |
13340.0 |
13438.0 |
13112.0 |
13271.0 |
-33.0 |
54,888 |
95,353 |
-2,531 |
|
|
Dec22 |
220720 |
13400.0 |
13403.0 |
13131.0 |
13285.0 |
-34.0 |
14 |
80 |
+4 |
|
|
Mar23 |
220720 |
13325.0 |
13325.0 |
13325.0 |
13325.0 |
-34.0 |
0 |
3 |
-1 |
|
| Total Volume and Open Interest |
54,902 |
95,443 |
-2,528 |
|
| Mini-DAX(EUREX) |
|
Sep22 |
220720 |
13326.0 |
13439.0 |
13111.0 |
13271.0 |
-33.0 |
36,274 |
13,362 |
-1,711 |
|
|
Dec22 |
220720 |
13368.0 |
13382.0 |
13156.0 |
13285.0 |
-34.0 |
43 |
76 |
+17 |
|
|
Mar23 |
220720 |
13325.0 |
13325.0 |
13325.0 |
13325.0 |
-34.0 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
36,317 |
13,440 |
-1,694 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Sep22 |
220720 |
3594 |
3613 |
3539 |
3577 |
-8 |
779,013 |
4,598,214 |
-36,859 |
|
|
Dec22 |
220720 |
3560 |
3585 |
3541 |
3570 |
-7 |
401 |
202,203 |
-2,190 |
|
|
Mar23 |
220720 |
3567 |
3567 |
3567 |
3567 |
-9 |
0 |
6,021 |
+0 |
|
| Total Volume and Open Interest |
779,414 |
4,816,877 |
-39,049 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Sep22 |
220720 |
11146 |
11180 |
11008 |
11065 |
-59 |
25,445 |
164,757 |
-903 |
|
|
Dec22 |
220720 |
11045 |
11061 |
11045 |
11061 |
-58 |
8 |
402 |
+3 |
|
|
Mar23 |
220720 |
10969 |
10969 |
10969 |
10969 |
-64 |
|
|
|
|
| Total Volume and Open Interest |
25,453 |
165,159 |
-900 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Sep22 |
220720 |
7270.00 |
7300.00 |
7188.50 |
7217.50 |
-29.50 |
81,017 |
594,909 |
+4,864 |
|
|
Dec22 |
220720 |
7200.00 |
7224.50 |
7200.00 |
7224.50 |
-28.50 |
0 |
2,411 |
+0 |
|
|
Mar23 |
220720 |
7216.50 |
7216.50 |
7216.50 |
7216.50 |
-28.00 |
|
|
|
|
| Total Volume and Open Interest |
81,017 |
597,320 |
+4,864 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Sep22 |
220720 |
6554.0 |
6676.0 |
6527.0 |
6669.0 |
+122.0 |
43,100 |
251,356 |
-5,227 |
|
|
Dec22 |
220720 |
6684.0 |
6684.0 |
6684.0 |
6684.0 |
+123.0 |
0 |
421 |
+0 |
|
|
Mar23 |
220720 |
6617.0 |
6617.0 |
6617.0 |
6617.0 |
+123.0 |
|
|
|
|
| Total Volume and Open Interest |
43,222 |
252,176 |
-5,136 |
|
| FTSE MIB(ISE) |
|
Sep22 |
220720 |
21805.00 |
21835.00 |
20680.00 |
21327.00 |
-349.00 |
18,541 |
90,120 |
-1,117 |
|
|
Dec22 |
220720 |
20790.00 |
21665.00 |
20660.00 |
21187.00 |
-344.00 |
5 |
681 |
+2 |
|
|
Mar23 |
220720 |
21067.00 |
21067.00 |
21067.00 |
21067.00 |
-344.00 |
|
|
|
|
| Total Volume and Open Interest |
18,546 |
90,801 |
-1,115 |
|
| KOSPI 200(KFE) |
|
Sep22 |
220720 |
318.90 |
319.95 |
315.65 |
316.50 |
+2.80 |
269,272 |
292,300 |
+561 |
|
|
Dec22 |
220720 |
319.65 |
320.85 |
316.80 |
317.50 |
+2.80 |
462 |
19,661 |
+57 |
|
|
Mar23 |
220720 |
317.50 |
317.50 |
315.20 |
315.20 |
+3.05 |
8 |
4,176 |
+0 |
|
| Total Volume and Open Interest |
269,742 |
337,347 |
+618 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Aug22 |
220720 |
677.00 |
681.70 |
674.45 |
679.90 |
-0.15 |
48 |
1,535 |
+37 |
|
|
Sep22 |
220720 |
677.40 |
677.40 |
677.40 |
677.40 |
-0.15 |
|
|
|
|
|
Oct22 |
220720 |
674.90 |
674.90 |
674.90 |
674.90 |
-5.15 |
|
|
|
|
| Total Volume and Open Interest |
48 |
1,535 |
-545 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
